DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.56	32.59	32.29	32.29	32.29	-1.34%	4,844
Mar 17, 2026	32.91	32.91	32.73	32.73	32.73	0.51%	3,040
Mar 16, 2026	32.60	32.68	32.51	32.56	32.56	0.70%	6,295
Mar 13, 2026	32.65	32.72	32.29	32.33	32.33	-0.18%	4,107
Mar 12, 2026	32.68	32.70	32.39	32.39	32.39	-1.33%	4,919
Mar 11, 2026	32.86	32.90	32.71	32.83	32.83	-0.24%	15,863
Mar 10, 2026	33.20	33.20	32.91	32.91	32.91	-0.78%	3,837
Mar 9, 2026	32.57	33.27	32.57	33.17	33.17	-0.08%	10,387
Mar 6, 2026	33.15	33.25	33.13	33.20	33.20	-1.46%	3,548
Mar 5, 2026	33.95	33.95	33.52	33.69	33.69	-0.96%	1,928
Mar 4, 2026	34.02	34.05	33.98	34.02	34.01	0.45%	1,376
Mar 3, 2026	33.54	33.95	33.54	33.86	33.86	-1.09%	2,596
Mar 2, 2026	34.14	34.27	34.13	34.24	34.24	-0.19%	7,341
Feb 27, 2026	34.09	34.30	34.06	34.30	34.30	-0.05%	10,329
Feb 26, 2026	34.06	34.35	34.06	34.32	34.32	0.70%	3,196
Feb 25, 2026	34.07	34.08	34.03	34.08	34.08	-0.01%	2,654
Feb 24, 2026	34.06	34.12	34.03	34.08	34.08	0.75%	2,353
Feb 23, 2026	33.80	33.88	33.80	33.83	33.83	-1.55%	524
Feb 20, 2026	34.34	34.36	34.05	34.36	34.36	0.50%	3,084
Feb 19, 2026	34.19	34.19	33.98	34.19	34.19	-0.50%	4,014
Feb 18, 2026	34.41	34.44	34.25	34.36	34.36	0.72%	4,899
Feb 17, 2026	33.93	34.14	33.92	34.12	34.11	-0.17%	4,633
Feb 13, 2026	33.89	34.36	33.89	34.17	34.17	0.74%	4,666
Feb 12, 2026	34.07	34.07	33.91	33.92	33.92	-1.59%	2,314
Feb 11, 2026	34.50	34.50	34.39	34.47	34.47	0.40%	7,471
Feb 10, 2026	34.47	34.47	34.33	34.33	34.33	-0.11%	1,366
Feb 9, 2026	34.29	34.37	34.29	34.37	34.37	-0.13%	7,438
Feb 6, 2026	34.23	34.41	34.23	34.41	34.41	2.44%	5,515
Feb 5, 2026	33.69	33.69	33.60	33.60	33.59	-0.98%	3,335
Feb 4, 2026	33.92	34.06	33.77	33.93	33.93	1.12%	8,694
Feb 3, 2026	33.61	33.61	33.34	33.55	33.55	0.24%	4,660
Feb 2, 2026	33.34	33.47	33.34	33.47	33.47	0.98%	2,884
Jan 30, 2026	33.10	33.17	32.96	33.15	33.14	-0.44%	15,253
Jan 29, 2026	33.12	33.29	33.12	33.29	33.29	0.18%	8,616
Jan 28, 2026	33.27	33.30	33.20	33.23	33.23	-0.17%	12,219
Jan 27, 2026	33.28	33.31	33.28	33.29	33.29	-0.08%	1,720
Jan 26, 2026	33.27	33.35	33.25	33.31	33.31	0.13%	8,831
Jan 23, 2026	33.43	33.43	33.19	33.27	33.27	-0.64%	7,660
Jan 22, 2026	33.59	33.67	33.46	33.48	33.48	0.25%	8,260
Jan 21, 2026	33.32	33.40	33.15	33.40	33.40	1.81%	2,677
Jan 20, 2026	33.07	33.08	32.80	32.80	32.80	-1.63%	2,670
Jan 16, 2026	33.38	33.41	33.28	33.35	33.35	-0.42%	11,987
Jan 15, 2026	33.49	33.58	33.49	33.49	33.49	0.66%	5,300
Jan 14, 2026	33.13	33.27	33.09	33.27	33.27	0.41%	3,603
Jan 13, 2026	33.13	33.18	33.12	33.14	33.14	-0.11%	4,757
Jan 12, 2026	33.14	33.18	33.09	33.17	33.17	0.02%	3,115
Jan 9, 2026	33.04	33.20	33.04	33.16	33.16	0.76%	4,708
Jan 8, 2026	32.81	33.02	32.81	32.91	32.91	1.15%	5,824
Jan 7, 2026	32.62	32.72	32.48	32.54	32.54	-1.15%	6,562
Jan 6, 2026	32.73	32.97	32.73	32.92	32.92	1.07%	4,871